Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 31.69 | 31.72 | 31.62 | 31.71 | 13,851 | +0.07(+0.23%) |
Jul 28, 2017 | 31.59 | 31.65 | 31.57 | 31.64 | 5,008 | +0.04(+0.13%) |
Jul 27, 2017 | 31.79 | 31.79 | 31.52 | 31.60 | 4,451 | -0.09(-0.27%) |
Jul 26, 2017 | 31.58 | 31.69 | 31.40 | 31.69 | 10,227 | +0.18(+0.58%) |
Jul 25, 2017 | 31.47 | 31.53 | 31.47 | 31.50 | 6,556 | +0.12(+0.38%) |
Jul 24, 2017 | 31.34 | 31.41 | 31.29 | 31.39 | 12,873 | -0.02(-0.06%) |
Jul 21, 2017 | 31.39 | 31.45 | 31.29 | 31.40 | 5,238 | -0.05(-0.14%) |
Jul 20, 2017 | 31.37 | 31.49 | 31.31 | 31.45 | 8,061 | +0.08(+0.26%) |
Jul 19, 2017 | 31.32 | 31.38 | 31.24 | 31.37 | 13,772 | +0.22(+0.70%) |
Jul 18, 2017 | 31.11 | 31.23 | 31.11 | 31.15 | 8,417 | +0.12(+0.38%) |
Jul 17, 2017 | 31.11 | 31.20 | 31.03 | 31.03 | 46,752 | -0.09(-0.29%) |
Jul 14, 2017 | 31.08 | 31.17 | 31.03 | 31.12 | 16,649 | +0.16(+0.53%) |
Jul 13, 2017 | 30.92 | 31.02 | 30.81 | 30.96 | 26,117 | +0.19(+0.61%) |
Jul 12, 2017 | 30.61 | 30.80 | 30.61 | 30.77 | 9,096 | +0.32(+1.06%) |
Jul 11, 2017 | 30.22 | 30.45 | 30.22 | 30.45 | 1,457 | +0.15(+0.48%) |
Jul 10, 2017 | 30.16 | 30.33 | 30.12 | 30.30 | 40,288 | +0.21(+0.71%) |
Jul 07, 2017 | 30.02 | 30.09 | 30.02 | 30.09 | 6,003 | +0.15(+0.50%) |
Jul 06, 2017 | 29.94 | 30.04 | 29.93 | 29.94 | 6,150 | -0.17(-0.57%) |
Jul 05, 2017 | 30.12 | 30.20 | 29.92 | 30.11 | 4,507 | -0.02(-0.07%) |
Jul 03, 2017 | 30.37 | 30.37 | 30.13 | 30.13 | 2,382 | -0.23(-0.77%) |
Jun 30, 2017 | 30.31 | 30.37 | 30.24 | 30.37 | 6,555 | +0.01(+0.03%) |
Jun 29, 2017 | 30.45 | 30.45 | 30.21 | 30.36 | 9,038 | -0.18(-0.60%) |
Jun 28, 2017 | 30.38 | 30.56 | 30.30 | 30.54 | 7,408 | +0.24(+0.78%) |
Jun 27, 2017 | 30.38 | 30.47 | 30.30 | 30.30 | 8,025 | -0.13(-0.42%) |
Jun 26, 2017 | 30.53 | 30.57 | 30.41 | 30.43 | 18,730 | +0.11(+0.36%) |
Jun 23, 2017 | 30.31 | 30.35 | 30.25 | 30.32 | 6,142 | +0.19(+0.63%) |
Jun 22, 2017 | 30.35 | 30.35 | 30.07 | 30.13 | 51,641 | -0.04(-0.12%) |
Jun 21, 2017 | 30.20 | 30.30 | 30.10 | 30.17 | 13,088 | -0.15(-0.51%) |
Jun 20, 2017 | 30.43 | 30.43 | 30.31 | 30.32 | 6,339 | -0.13(-0.42%) |
Jun 19, 2017 | 30.44 | 30.62 | 30.44 | 30.45 | 38,598 | +0.07(+0.24%) |
Jun 16, 2017 | 30.31 | 30.41 | 30.26 | 30.38 | 14,447 | +0.25(+0.85%) |
Jun 15, 2017 | 29.97 | 30.24 | 29.97 | 30.12 | 11,454 | -0.31(-1.02%) |
Jun 14, 2017 | 30.48 | 30.52 | 30.25 | 30.43 | 28,789 | +0.04(+0.12%) |
Jun 13, 2017 | 30.09 | 30.39 | 30.09 | 30.39 | 19,559 | +0.23(+0.75%) |
Jun 12, 2017 | 30.14 | 30.20 | 30.03 | 30.17 | 21,081 | -0.04(-0.12%) |
Jun 09, 2017 | 30.26 | 30.44 | 30.15 | 30.20 | 14,311 | -0.19(-0.63%) |
Jun 08, 2017 | 30.41 | 30.53 | 30.22 | 30.39 | 25,152 | -0.17(-0.57%) |
Jun 07, 2017 | 30.43 | 30.74 | 30.43 | 30.57 | 12,277 | +0.09(+0.30%) |
Jun 06, 2017 | 30.53 | 30.68 | 30.48 | 30.48 | 18,604 | -0.14(-0.45%) |
Jun 05, 2017 | 30.62 | 30.75 | 30.42 | 30.61 | 22,472 | +0.08(+0.27%) |
Jun 02, 2017 | 30.62 | 30.86 | 30.40 | 30.53 | 13,281 | +0.23(+0.75%) |
Jun 01, 2017 | 30.15 | 30.39 | 30.10 | 30.30 | 17,847 | +0.14(+0.45%) |
May 31, 2017 | 30.12 | 30.20 | 30.12 | 30.17 | 21,564 | +0.05(+0.15%) |
May 30, 2017 | 30.06 | 30.30 | 30.06 | 30.12 | 9,065 | -0.12(-0.38%) |
May 26, 2017 | 30.26 | 30.31 | 30.12 | 30.24 | 17,020 | -0.02(-0.07%) |
May 25, 2017 | 30.27 | 30.35 | 30.26 | 30.26 | 36,752 | +0.00(+0.00%) |
May 24, 2017 | 30.08 | 30.44 | 30.04 | 30.26 | 29,111 | +0.14(+0.45%) |
May 23, 2017 | 30.17 | 30.26 | 30.03 | 30.12 | 14,036 | -0.01(-0.03%) |
May 22, 2017 | 30.07 | 30.15 | 30.07 | 30.13 | 9,747 | +0.27(+0.91%) |
May 19, 2017 | 29.86 | 30.00 | 29.86 | 29.86 | 4,641 | +0.28(+0.95%) |
May 18, 2017 | 29.37 | 29.75 | 29.37 | 29.57 | 12,231 | +0.00(+0.00%) |
May 17, 2017 | 29.82 | 29.82 | 29.57 | 29.57 | 26,077 | -0.36(-1.22%) |
May 16, 2017 | 29.85 | 29.97 | 29.85 | 29.94 | 4,508 | +0.20(+0.67%) |
May 15, 2017 | 29.58 | 29.74 | 29.56 | 29.74 | 10,054 | +0.22(+0.74%) |
May 12, 2017 | 29.52 | 29.65 | 29.48 | 29.52 | 8,232 | -0.01(-0.03%) |
May 11, 2017 | 29.51 | 29.70 | 29.10 | 29.53 | 10,949 | -0.03(-0.09%) |
May 10, 2017 | 29.43 | 30.32 | 29.43 | 29.56 | 11,846 | +0.24(+0.81%) |
May 09, 2017 | 29.27 | 29.43 | 29.27 | 29.32 | 6,659 | -0.19(-0.65%) |
May 08, 2017 | 29.39 | 29.57 | 29.31 | 29.51 | 4,817 | +0.12(+0.40%) |
May 05, 2017 | 29.01 | 29.42 | 29.00 | 29.39 | 14,214 | +0.27(+0.94%) |
May 04, 2017 | 29.33 | 29.49 | 29.09 | 29.12 | 8,949 | +0.05(+0.18%) |
May 03, 2017 | 29.06 | 29.16 | 29.05 | 29.07 | 7,773 | -0.15(-0.52%) |
May 02, 2017 | 29.16 | 29.23 | 29.10 | 29.22 | 3,766 | +0.08(+0.28%) |